Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.47 | 11.65 | 11.32 | 11.40 | 654,369 | -0.15(-1.28%) |
Apr 28, 2022 | 11.09 | 11.57 | 11.01 | 11.54 | 408,764 | +0.57(+5.21%) |
Apr 27, 2022 | 11.06 | 11.21 | 10.95 | 10.97 | 360,368 | -0.10(-0.92%) |
Apr 26, 2022 | 11.49 | 11.49 | 11.07 | 11.07 | 303,608 | -0.50(-4.30%) |
Apr 25, 2022 | 11.30 | 11.61 | 11.18 | 11.57 | 330,230 | +0.21(+1.87%) |
Apr 22, 2022 | 11.46 | 11.62 | 11.32 | 11.36 | 329,767 | -0.16(-1.36%) |
Apr 21, 2022 | 11.93 | 12.05 | 11.46 | 11.52 | 429,397 | -0.35(-2.95%) |
Apr 20, 2022 | 12.16 | 12.22 | 11.82 | 11.87 | 315,190 | -0.21(-1.75%) |
Apr 19, 2022 | 11.81 | 12.15 | 11.79 | 12.08 | 400,605 | +0.29(+2.50%) |
Apr 18, 2022 | 11.72 | 11.90 | 11.49 | 11.78 | 842,991 | +0.12(+1.03%) |
Apr 14, 2022 | 12.00 | 12.00 | 11.57 | 11.66 | 657,215 | -0.33(-2.77%) |
Apr 13, 2022 | 11.62 | 12.06 | 11.47 | 12.00 | 499,723 | +0.32(+2.76%) |
Apr 12, 2022 | 11.79 | 12.02 | 11.61 | 11.67 | 365,637 | +0.01(+0.08%) |
Apr 11, 2022 | 11.33 | 11.77 | 11.24 | 11.66 | 510,454 | +0.19(+1.69%) |
Apr 08, 2022 | 11.94 | 12.00 | 11.46 | 11.47 | 559,081 | -0.53(-4.45%) |
Apr 07, 2022 | 12.14 | 12.24 | 11.93 | 12.00 | 1,103,295 | -0.11(-0.91%) |
Apr 06, 2022 | 11.90 | 12.15 | 11.78 | 12.12 | 784,008 | +0.06(+0.46%) |
Apr 05, 2022 | 12.20 | 12.30 | 12.01 | 12.06 | 629,076 | -0.24(-1.95%) |
Apr 04, 2022 | 12.51 | 12.61 | 12.22 | 12.30 | 1,068,346 | -0.16(-1.26%) |
Apr 01, 2022 | 12.35 | 12.64 | 12.19 | 12.46 | 855,343 | +0.19(+1.58%) |
Mar 31, 2022 | 12.22 | 12.32 | 12.11 | 12.26 | 736,418 | +0.04(+0.30%) |
Mar 30, 2022 | 12.29 | 12.36 | 12.10 | 12.23 | 547,849 | -0.16(-1.27%) |
Mar 29, 2022 | 11.92 | 12.40 | 11.91 | 12.38 | 585,272 | +0.59(+5.00%) |
Mar 28, 2022 | 11.91 | 12.07 | 11.67 | 11.79 | 388,915 | -0.13(-1.08%) |
Mar 25, 2022 | 12.26 | 12.32 | 11.88 | 11.92 | 542,502 | -0.31(-2.56%) |
Mar 24, 2022 | 12.30 | 12.31 | 12.04 | 12.24 | 676,401 | -0.02(-0.15%) |
Mar 23, 2022 | 12.17 | 12.57 | 12.09 | 12.25 | 737,743 | +0.05(+0.38%) |
Mar 22, 2022 | 12.04 | 12.24 | 11.95 | 12.21 | 772,670 | +0.12(+0.99%) |
Mar 21, 2022 | 11.21 | 12.16 | 11.21 | 12.09 | 1,241,119 | +0.90(+8.07%) |
Mar 18, 2022 | 11.17 | 11.34 | 11.00 | 11.18 | 6,994,275 | -0.09(-0.82%) |
Mar 17, 2022 | 11.14 | 11.47 | 11.03 | 11.28 | 2,137,532 | +0.12(+1.07%) |
Mar 16, 2022 | 10.52 | 11.18 | 10.52 | 11.16 | 1,484,443 | +0.84(+8.12%) |
Mar 15, 2022 | 10.03 | 10.42 | 9.969 | 10.32 | 1,752,383 | +0.26(+2.56%) |
Mar 14, 2022 | 10.27 | 10.37 | 9.913 | 10.06 | 1,587,577 | -0.27(-2.59%) |
Mar 11, 2022 | 10.45 | 10.49 | 10.06 | 10.33 | 1,008,740 | -0.07(-0.71%) |
Mar 10, 2022 | 10.61 | 10.74 | 10.32 | 10.40 | 1,157,044 | -0.35(-3.26%) |
Mar 09, 2022 | 10.75 | 11.01 | 10.56 | 10.75 | 1,687,177 | +0.26(+2.46%) |
Mar 08, 2022 | 10.72 | 10.82 | 10.35 | 10.49 | 1,771,949 | -0.29(-2.65%) |
Mar 07, 2022 | 11.28 | 11.36 | 10.77 | 10.78 | 652,520 | -0.59(-5.19%) |
Mar 04, 2022 | 12.43 | 12.50 | 11.24 | 11.37 | 926,197 | -1.06(-8.52%) |
Mar 03, 2022 | 12.38 | 12.53 | 11.79 | 12.43 | 1,516,021 | +0.04(+0.30%) |
Mar 02, 2022 | 13.05 | 13.06 | 12.38 | 12.39 | 1,345,624 | -0.67(-5.15%) |
Mar 01, 2022 | 12.53 | 13.23 | 12.53 | 13.06 | 540,011 | +0.58(+4.65%) |
Feb 28, 2022 | 12.23 | 12.49 | 12.14 | 12.48 | 1,267,293 | +0.11(+0.89%) |
Feb 25, 2022 | 12.32 | 12.38 | 12.10 | 12.37 | 453,061 | +0.07(+0.60%) |
Feb 24, 2022 | 11.52 | 12.34 | 11.36 | 12.30 | 507,118 | +0.50(+4.22%) |
Feb 23, 2022 | 11.76 | 11.96 | 11.70 | 11.80 | 464,718 | -0.02(-0.16%) |
Feb 22, 2022 | 12.35 | 12.43 | 11.76 | 11.82 | 567,574 | -0.66(-5.31%) |
Feb 18, 2022 | 12.48 | 0 | -0.16(-1.24%) | |||
Feb 17, 2022 | 13.05 | 13.17 | 12.34 | 12.64 | 761,924 | +0.25(+2.01%) |
Feb 16, 2022 | 12.53 | 12.55 | 12.24 | 12.39 | 376,931 | -0.27(-2.11%) |
Feb 15, 2022 | 12.62 | 12.70 | 12.46 | 12.66 | 378,845 | +0.19(+1.55%) |
Feb 14, 2022 | 12.12 | 12.71 | 12.12 | 12.47 | 565,723 | +0.44(+3.68%) |
Feb 11, 2022 | 12.28 | 12.52 | 12.00 | 12.02 | 368,781 | -0.20(-1.66%) |
Feb 10, 2022 | 12.38 | 12.54 | 12.15 | 12.23 | 328,712 | -0.32(-2.57%) |
Feb 09, 2022 | 12.34 | 12.55 | 12.27 | 12.55 | 312,257 | +0.18(+1.41%) |
Feb 08, 2022 | 12.25 | 12.50 | 12.14 | 12.37 | 410,349 | +0.18(+1.51%) |
Feb 07, 2022 | 11.96 | 12.30 | 11.92 | 12.19 | 345,656 | +0.26(+2.16%) |
Feb 04, 2022 | 11.66 | 12.01 | 11.61 | 11.93 | 309,049 | +0.18(+1.49%) |
Feb 03, 2022 | 12.00 | 11.70 | 11.76 | 391,997 | -0.41(-3.41%) | |
Feb 02, 2022 | 12.62 | 12.62 | 12.11 | 12.17 | 344,354 | -0.41(-3.29%) |
Feb 01, 2022 | 12.56 | 12.65 | 12.35 | 12.59 | 386,703 | +0.06(+0.44%) |
Jan 31, 2022 | 12.08 | 12.54 | 12.53 | 750,103 | +0.52(+4.29%) | |
Jan 28, 2022 | 11.99 | 12.04 | 11.67 | 12.01 | 667,032 | +0.06(+0.54%) |
Jan 27, 2022 | 12.12 | 12.43 | 11.84 | 11.95 | 610,784 | -0.18(-1.52%) |
Jan 26, 2022 | 12.29 | 12.55 | 12.09 | 12.13 | 416,930 | -0.16(-1.27%) |
Jan 25, 2022 | 12.24 | 12.49 | 12.12 | 12.29 | 631,669 | -0.36(-2.84%) |
Jan 24, 2022 | 12.07 | 12.70 | 11.80 | 12.65 | 605,090 | +0.30(+2.46%) |
Jan 21, 2022 | 12.24 | 12.71 | 12.23 | 12.35 | 589,725 | -0.08(-0.67%) |
Jan 20, 2022 | 12.53 | 12.77 | 12.40 | 12.43 | 377,276 | -0.13(-1.03%) |
Jan 19, 2022 | 12.41 | 12.85 | 12.39 | 12.56 | 384,279 | +0.19(+1.57%) |
Jan 18, 2022 | 12.71 | 12.71 | 12.35 | 12.36 | 443,679 | -0.43(-3.38%) |
Jan 14, 2022 | 12.80 | 0 | -0.06(-0.50%) | |||
Jan 13, 2022 | 13.15 | 13.29 | 12.73 | 12.86 | 393,812 | -0.32(-2.45%) |
Jan 12, 2022 | 13.52 | 13.59 | 13.17 | 13.18 | 282,320 | -0.18(-1.38%) |
Jan 11, 2022 | 13.19 | 13.55 | 13.17 | 13.37 | 509,398 | +0.27(+2.04%) |
Jan 10, 2022 | 12.84 | 13.19 | 12.50 | 13.10 | 740,418 | +0.17(+1.28%) |
Jan 07, 2022 | 12.66 | 13.08 | 12.66 | 12.94 | 866,095 | +0.14(+1.08%) |
Jan 06, 2022 | 12.96 | 13.11 | 12.66 | 12.80 | 688,454 | +0.08(+0.65%) |
Jan 05, 2022 | 13.00 | 13.06 | 12.52 | 12.71 | 3,454,209 | -0.33(-2.54%) |
Jan 04, 2022 | 13.20 | 13.20 | 12.54 | 13.05 | 1,376,184 | -0.23(-1.73%) |
Jan 03, 2022 | 13.13 | 13.29 | 12.98 | 13.28 | 400,748 | +0.20(+1.55%) |
Dec 31, 2021 | 13.27 | 13.42 | 13.05 | 13.07 | 349,052 | -0.21(-1.59%) |
Dec 30, 2021 | 13.17 | 13.55 | 13.13 | 13.29 | 583,580 | +0.07(+0.56%) |
Dec 29, 2021 | 13.31 | 13.34 | 13.13 | 13.21 | 326,333 | -0.06(-0.49%) |
Dec 28, 2021 | 13.40 | 13.64 | 13.25 | 13.28 | 334,558 | -0.17(-1.23%) |
Dec 27, 2021 | 13.61 | 13.66 | 13.37 | 13.44 | 277,934 | -0.02(-0.14%) |
Dec 23, 2021 | 13.31 | 13.53 | 13.19 | 13.46 | 184,308 | +0.17(+1.32%) |
Dec 22, 2021 | 13.14 | 13.37 | 13.06 | 13.29 | 292,390 | +0.12(+0.91%) |
Dec 21, 2021 | 12.91 | 13.23 | 12.91 | 13.17 | 473,922 | +0.36(+2.81%) |
Dec 20, 2021 | 13.09 | 13.13 | 12.65 | 12.81 | 378,583 | -0.49(-3.67%) |
Dec 17, 2021 | 12.78 | 13.37 | 12.59 | 13.29 | 1,196,762 | +0.47(+3.66%) |
Dec 16, 2021 | 13.23 | 13.23 | 12.71 | 12.82 | 640,598 | -0.18(-1.42%) |
Dec 15, 2021 | 12.79 | 13.02 | 12.53 | 13.01 | 454,917 | +0.21(+1.66%) |
Dec 14, 2021 | 12.72 | 12.99 | 12.48 | 12.80 | 869,222 | -0.58(-4.34%) |
Dec 13, 2021 | 12.98 | 13.54 | 12.98 | 13.38 | 481,421 | +0.37(+2.83%) |
Dec 10, 2021 | 13.17 | 13.36 | 12.91 | 13.01 | 1,265,858 | -0.13(-0.98%) |
Dec 09, 2021 | 13.38 | 13.41 | 13.06 | 13.14 | 521,571 | -0.19(-1.45%) |
Dec 08, 2021 | 13.46 | 13.60 | 13.21 | 13.33 | 766,449 | -0.14(-1.03%) |
Dec 07, 2021 | 13.65 | 13.95 | 13.45 | 13.47 | 692,180 | -0.03(-0.21%) |
Dec 06, 2021 | 13.17 | 13.60 | 13.07 | 13.50 | 291,809 | +0.30(+2.30%) |
Dec 03, 2021 | 13.19 | 13.33 | 12.78 | 13.19 | 410,334 | -0.01(-0.07%) |
Dec 02, 2021 | 12.71 | 13.29 | 12.69 | 13.20 | 446,592 | +0.44(+3.47%) |
Dec 01, 2021 | 13.44 | 13.69 | 12.75 | 12.76 | 482,221 | -0.51(-3.82%) |
Nov 30, 2021 | 13.25 | 13.36 | 12.80 | 13.27 | 692,695 | +0.01(+0.07%) |
Nov 29, 2021 | 13.81 | 13.89 | 13.24 | 13.26 | 762,137 | -0.53(-3.81%) |
Nov 26, 2021 | 13.69 | 13.88 | 13.53 | 13.78 | 250,594 | +0.08(+0.61%) |
Nov 24, 2021 | 13.30 | 13.75 | 13.17 | 13.70 | 360,485 | +0.24(+1.78%) |
Nov 23, 2021 | 13.78 | 13.99 | 13.42 | 13.46 | 510,538 | -0.45(-3.25%) |
Nov 22, 2021 | 14.14 | 14.21 | 13.77 | 13.91 | 349,841 | -0.29(-2.01%) |
Nov 19, 2021 | 14.58 | 14.75 | 14.14 | 14.20 | 557,102 | -0.31(-2.16%) |
Nov 18, 2021 | 15.15 | 14.60 | 14.49 | 14.51 | 383,088 | -0.64(-4.26%) |
Nov 17, 2021 | 15.17 | 15.26 | 15.01 | 15.16 | 253,003 | -0.04(-0.24%) |
Nov 16, 2021 | 15.40 | 15.53 | 15.13 | 15.19 | 263,411 | -0.19(-1.26%) |
Nov 15, 2021 | 15.52 | 15.52 | 15.15 | 15.39 | 513,931 | -0.02(-0.12%) |
Nov 12, 2021 | 15.29 | 15.43 | 15.24 | 15.40 | 312,512 | +0.20(+1.33%) |
Nov 11, 2021 | 15.33 | 15.49 | 15.11 | 15.20 | 587,251 | +0.02(+0.12%) |
Nov 10, 2021 | 15.54 | 15.18 | 373,173 | -0.42(-2.72%) | ||
Nov 09, 2021 | 15.66 | 15.82 | 15.51 | 15.61 | 398,069 | +0.05(+0.30%) |
Nov 08, 2021 | 15.39 | 15.66 | 15.39 | 15.56 | 381,432 | +0.09(+0.60%) |
Nov 05, 2021 | 15.77 | 15.88 | 15.37 | 15.47 | 486,592 | -0.11(-0.71%) |
Nov 04, 2021 | 15.49 | 15.69 | 15.22 | 15.58 | 714,186 | +0.16(+1.02%) |
Nov 03, 2021 | 15.17 | 15.52 | 14.87 | 15.42 | 689,382 | +0.36(+2.39%) |
Nov 02, 2021 | 14.54 | 15.32 | 14.54 | 15.06 | 1,212,194 | +0.46(+3.15%) |
Nov 01, 2021 | 14.79 | 14.61 | 14.58 | 14.60 | 2,576,880 | -0.23(-1.55%) |
Oct 29, 2021 | 15.17 | 15.58 | 14.75 | 14.83 | 1,730,340 | -0.49(-3.19%) |
Oct 28, 2021 | 15.25 | 16.11 | 15.05 | 15.32 | 1,653,286 | -1.59(-9.42%) |
Oct 27, 2021 | 17.05 | 17.67 | 16.89 | 16.92 | 649,850 | -0.11(-0.65%) |
Oct 26, 2021 | 16.88 | 17.03 | 602,145 | +0.13(+0.76%) | ||
Oct 25, 2021 | 17.27 | 17.37 | 16.88 | 16.90 | 402,892 | -0.31(-1.82%) |
Oct 22, 2021 | 17.14 | 17.23 | 16.93 | 17.21 | 345,916 | +0.07(+0.43%) |
Oct 21, 2021 | 16.60 | 17.16 | 16.56 | 17.14 | 544,225 | +0.56(+3.39%) |
Oct 20, 2021 | 17.05 | 17.46 | 16.54 | 16.57 | 1,073,172 | -1.28(-7.17%) |
Oct 19, 2021 | 17.66 | 17.93 | 17.59 | 17.86 | 434,050 | +0.28(+1.57%) |
Oct 18, 2021 | 17.75 | 18.09 | 17.49 | 17.58 | 545,943 | -0.23(-1.29%) |
Oct 15, 2021 | 18.59 | 18.59 | 17.79 | 17.81 | 1,565,609 | -0.65(-3.54%) |
Oct 14, 2021 | 18.91 | 18.91 | 18.31 | 18.46 | 1,223,966 | -0.26(-1.38%) |
Oct 13, 2021 | 18.17 | 18.93 | 18.08 | 18.72 | 1,204,366 | +0.65(+3.62%) |
Oct 12, 2021 | 17.37 | 18.08 | 17.37 | 18.07 | 697,578 | +0.68(+3.92%) |
Oct 11, 2021 | 17.02 | 17.64 | 17.02 | 17.39 | 960,019 | +0.46(+2.72%) |
Oct 08, 2021 | 16.94 | 17.16 | 16.87 | 16.92 | 461,687 | +0.02(+0.11%) |
Oct 07, 2021 | 16.88 | 17.22 | 16.84 | 16.91 | 878,861 | +0.15(+0.88%) |
Oct 06, 2021 | 16.03 | 16.80 | 15.91 | 16.76 | 689,581 | +0.53(+3.29%) |
Oct 05, 2021 | 15.90 | 16.49 | 15.83 | 16.22 | 2,205,233 | +0.41(+2.62%) |
Oct 04, 2021 | 15.48 | 15.92 | 15.48 | 15.81 | 862,850 | +0.38(+2.45%) |
Oct 01, 2021 | 15.48 | 15.52 | 15.16 | 15.43 | 622,228 | +0.02(+0.12%) |
Sep 30, 2021 | 15.45 | 15.63 | 15.30 | 15.41 | 419,757 | -0.06(-0.42%) |
Sep 29, 2021 | 15.43 | 15.65 | 15.32 | 15.48 | 387,402 | +0.06(+0.42%) |
Sep 28, 2021 | 15.99 | 16.08 | 15.37 | 15.41 | 473,731 | -0.67(-4.18%) |
Sep 27, 2021 | 15.67 | 16.28 | 15.66 | 16.09 | 547,290 | +0.40(+2.53%) |
Sep 24, 2021 | 15.75 | 15.75 | 15.61 | 15.69 | 217,248 | -0.12(-0.76%) |
Sep 23, 2021 | 15.66 | 15.87 | 15.60 | 15.81 | 211,546 | +0.29(+1.90%) |
Sep 22, 2021 | 15.45 | 15.70 | 15.45 | 15.52 | 296,999 | +0.03(+0.18%) |
Sep 21, 2021 | 15.60 | 15.68 | 15.29 | 15.49 | 474,799 | -0.05(-0.30%) |
Sep 20, 2021 | 16.16 | 16.35 | 15.39 | 15.53 | 717,083 | -1.02(-6.18%) |
Sep 17, 2021 | 16.25 | 16.97 | 16.25 | 16.56 | 2,361,652 | +0.23(+1.41%) |
Sep 16, 2021 | 15.94 | 16.44 | 15.88 | 16.33 | 869,027 | +0.30(+1.90%) |
Sep 15, 2021 | 15.64 | 16.06 | 15.50 | 16.02 | 564,359 | +0.39(+2.48%) |
Sep 14, 2021 | 15.89 | 15.89 | 15.60 | 15.63 | 400,088 | -0.22(-1.39%) |
Sep 13, 2021 | 15.56 | 15.91 | 15.39 | 15.86 | 528,483 | +0.33(+2.14%) |
Sep 10, 2021 | 15.82 | 15.98 | 15.52 | 15.52 | 415,752 | -0.30(-1.92%) |
Sep 09, 2021 | 15.57 | 16.03 | 15.48 | 15.83 | 519,581 | +0.23(+1.48%) |
Sep 08, 2021 | 15.93 | 16.05 | 15.55 | 15.60 | 785,242 | -0.37(-2.31%) |
Sep 07, 2021 | 16.08 | 16.17 | 15.96 | 15.97 | 442,133 | -0.13(-0.80%) |
Sep 03, 2021 | 15.91 | 16.27 | 15.91 | 16.10 | 435,222 | +0.14(+0.87%) |
Sep 02, 2021 | 16.10 | 16.22 | 15.90 | 15.96 | 568,020 | -0.07(-0.46%) |
Sep 01, 2021 | 15.85 | 16.23 | 15.75 | 16.03 | 542,042 | +0.30(+1.93%) |
Aug 31, 2021 | 15.79 | 15.79 | 15.52 | 15.73 | 666,669 | -0.11(-0.70%) |
Aug 30, 2021 | 15.95 | 16.01 | 15.80 | 15.84 | 405,213 | -0.17(-1.04%) |
Aug 27, 2021 | 16.12 | 16.19 | 15.92 | 16.00 | 422,421 | +0.06(+0.40%) |
Aug 26, 2021 | 16.34 | 16.41 | 15.94 | 15.94 | 425,481 | -0.45(-2.75%) |
Aug 25, 2021 | 16.40 | 16.64 | 16.32 | 16.39 | 684,207 | -0.07(-0.45%) |
Aug 24, 2021 | 16.13 | 16.49 | 16.09 | 16.46 | 828,065 | +0.39(+2.41%) |
Aug 23, 2021 | 15.97 | 16.18 | 15.89 | 16.08 | 480,423 | +0.18(+1.10%) |
Aug 20, 2021 | 15.62 | 15.95 | 15.59 | 15.90 | 493,388 | +0.17(+1.05%) |
Aug 19, 2021 | 16.10 | 16.22 | 15.63 | 15.74 | 589,635 | -0.59(-3.61%) |
Aug 18, 2021 | 16.58 | 16.65 | 16.31 | 16.33 | 504,183 | -0.31(-1.88%) |
Aug 17, 2021 | 16.50 | 16.72 | 16.37 | 16.64 | 667,040 | -0.06(-0.39%) |
Aug 16, 2021 | 17.02 | 17.03 | 16.61 | 16.70 | 464,866 | -0.32(-1.89%) |
Aug 13, 2021 | 17.01 | 17.09 | 16.83 | 17.03 | 342,230 | +0.03(+0.16%) |
Aug 12, 2021 | 17.29 | 17.29 | 16.98 | 17.00 | 397,532 | -0.26(-1.50%) |
Aug 11, 2021 | 17.15 | 17.42 | 16.83 | 17.26 | 1,351,701 | +0.14(+0.81%) |
Aug 10, 2021 | 17.35 | 17.50 | 17.03 | 17.12 | 856,854 | -0.29(-1.69%) |
Aug 09, 2021 | 17.51 | 17.74 | 17.37 | 17.41 | 892,476 | -0.18(-0.99%) |
Aug 06, 2021 | 18.03 | 18.24 | 17.39 | 17.59 | 740,994 | +0.21(+1.22%) |
Aug 05, 2021 | 17.53 | 17.72 | 17.19 | 17.38 | 1,157,210 | -0.15(-0.83%) |
Aug 04, 2021 | 18.91 | 18.99 | 17.50 | 17.52 | 1,118,433 | -1.80(-9.32%) |
Aug 03, 2021 | 18.37 | 19.55 | 18.37 | 19.32 | 976,273 | +0.49(+2.58%) |
Aug 02, 2021 | 18.94 | 19.43 | 18.55 | 18.84 | 1,076,568 | -0.35(-1.82%) |
Jul 30, 2021 | 19.39 | 19.60 | 18.98 | 19.19 | 869,413 | -0.32(-1.66%) |
Jul 29, 2021 | 19.29 | 19.63 | 19.08 | 19.51 | 486,298 | +0.29(+1.51%) |
Jul 28, 2021 | 18.76 | 19.35 | 18.76 | 19.22 | 711,722 | +0.41(+2.18%) |
Jul 27, 2021 | 19.01 | 19.22 | 18.71 | 18.81 | 577,352 | -0.17(-0.90%) |
Jul 26, 2021 | 18.84 | 19.01 | 18.43 | 18.98 | 999,862 | +0.00(+0.00%) |
Jul 23, 2021 | 18.93 | 19.20 | 18.50 | 18.98 | 976,937 | +0.00(+0.00%) |
Jul 22, 2021 | 18.59 | 19.01 | 18.47 | 18.98 | 1,733,804 | +0.41(+2.21%) |
Jul 21, 2021 | 17.29 | 18.72 | 16.90 | 18.57 | 1,542,457 | +1.16(+6.67%) |
Jul 20, 2021 | 17.82 | 17.96 | 16.73 | 17.41 | 2,773,027 | +2.18(+14.30%) |
Jul 19, 2021 | 15.05 | 15.30 | 14.87 | 15.23 | 1,422,902 | -0.03(-0.18%) |
Jul 16, 2021 | 15.04 | 15.64 | 15.03 | 15.26 | 1,100,079 | +0.23(+1.56%) |
Jul 15, 2021 | 15.50 | 15.51 | 14.92 | 15.03 | 875,134 | -0.49(-3.13%) |
Jul 14, 2021 | 15.51 | 15.63 | 15.27 | 15.51 | 739,611 | +0.08(+0.52%) |
Jul 13, 2021 | 15.44 | 15.82 | 15.44 | 15.43 | 953,927 | +0.04(+0.29%) |
Jul 12, 2021 | 15.59 | 15.67 | 15.14 | 15.39 | 1,150,625 | -0.29(-1.84%) |
Jul 09, 2021 | 15.61 | 15.71 | 15.42 | 15.67 | 534,723 | +0.20(+1.28%) |
Jul 08, 2021 | 15.60 | 15.64 | 15.28 | 15.48 | 558,721 | -0.32(-2.05%) |
Jul 07, 2021 | 15.57 | 15.84 | 15.47 | 15.80 | 655,830 | +0.32(+2.09%) |
Jul 06, 2021 | 15.56 | 15.56 | 15.31 | 15.48 | 1,339,571 | -0.04(-0.23%) |
Jul 02, 2021 | 15.15 | 15.53 | 15.07 | 15.51 | 623,725 | +0.39(+2.56%) |
Jul 01, 2021 | 15.21 | 15.24 | 15.04 | 15.12 | 581,119 | -0.08(-0.53%) |
Jun 30, 2021 | 15.25 | 15.34 | 15.14 | 15.21 | 770,554 | -0.11(-0.71%) |
Jun 29, 2021 | 15.41 | 15.48 | 15.24 | 15.31 | 526,214 | -0.07(-0.47%) |
Jun 28, 2021 | 15.60 | 15.63 | 15.13 | 15.39 | 858,206 | -0.18(-1.16%) |
Jun 25, 2021 | 15.48 | 15.60 | 15.30 | 15.57 | 1,792,387 | +0.14(+0.93%) |
Jun 24, 2021 | 15.31 | 15.48 | 15.30 | 15.42 | 587,185 | +0.22(+1.42%) |
Jun 23, 2021 | 15.16 | 15.30 | 15.10 | 15.21 | 527,147 | +0.01(+0.06%) |
Jun 22, 2021 | 15.30 | 15.38 | 15.12 | 15.20 | 492,216 | -0.15(-1.00%) |
Jun 21, 2021 | 15.35 | 15.46 | 15.13 | 15.35 | 516,670 | +0.04(+0.24%) |
Jun 18, 2021 | 15.47 | 15.55 | 15.29 | 15.31 | 1,117,596 | -0.22(-1.39%) |
Jun 17, 2021 | 15.40 | 15.56 | 15.30 | 15.53 | 460,970 | +0.15(+1.00%) |
Jun 16, 2021 | 15.26 | 15.43 | 15.19 | 15.38 | 455,866 | +0.08(+0.53%) |
Jun 15, 2021 | 15.78 | 15.80 | 15.16 | 15.30 | 697,723 | -0.48(-3.02%) |
Jun 14, 2021 | 15.63 | 15.78 | 15.53 | 15.77 | 1,007,242 | +0.19(+1.21%) |
Jun 11, 2021 | 15.64 | 15.66 | 15.44 | 15.58 | 533,252 | +0.01(+0.06%) |
Jun 10, 2021 | 15.07 | 15.65 | 14.98 | 15.57 | 945,505 | +0.50(+3.35%) |
Jun 09, 2021 | 15.23 | 15.30 | 15.05 | 15.07 | 406,823 | -0.11(-0.71%) |
Jun 08, 2021 | 14.93 | 15.24 | 14.83 | 15.18 | 517,385 | +0.30(+2.00%) |
Jun 07, 2021 | 14.75 | 14.99 | 14.68 | 14.88 | 535,389 | +0.03(+0.18%) |
Jun 04, 2021 | 15.00 | 15.07 | 14.76 | 14.85 | 365,019 | -0.02(-0.12%) |
Jun 03, 2021 | 14.76 | 14.95 | 14.66 | 14.87 | 577,543 | +0.05(+0.30%) |
Jun 02, 2021 | 14.67 | 14.92 | 14.67 | 14.83 | 1,126,924 | +0.13(+0.92%) |
Jun 01, 2021 | 14.87 | 14.95 | 14.61 | 14.69 | 1,000,775 | -0.21(-1.39%) |
May 28, 2021 | 15.10 | 15.30 | 14.83 | 14.90 | 778,614 | -0.12(-0.78%) |
May 27, 2021 | 14.73 | 15.04 | 14.51 | 15.02 | 1,898,731 | +0.20(+1.34%) |
May 26, 2021 | 14.93 | 15.01 | 14.75 | 14.82 | 1,019,713 | -0.02(-0.12%) |
May 25, 2021 | 15.45 | 15.48 | 14.74 | 14.84 | 1,808,900 | -0.46(-3.00%) |
May 24, 2021 | 15.08 | 15.36 | 15.01 | 15.30 | 783,665 | +0.32(+2.16%) |
May 21, 2021 | 15.27 | 15.33 | 14.97 | 14.97 | 799,078 | -0.18(-1.19%) |
May 20, 2021 | 14.69 | 15.22 | 14.58 | 15.15 | 1,121,246 | +0.53(+3.63%) |
May 19, 2021 | 14.45 | 14.66 | 14.34 | 14.62 | 826,043 | -0.12(-0.79%) |
May 18, 2021 | 14.54 | 14.91 | 14.49 | 14.74 | 992,362 | +0.18(+1.24%) |
May 17, 2021 | 14.58 | 14.71 | 14.49 | 14.56 | 989,753 | -0.09(-0.61%) |
May 14, 2021 | 14.26 | 14.78 | 14.26 | 14.65 | 819,057 | +0.23(+1.56%) |
May 13, 2021 | 14.49 | 14.71 | 14.29 | 14.42 | 727,006 | -0.08(-0.56%) |
May 12, 2021 | 14.63 | 14.67 | 14.31 | 14.50 | 796,753 | -0.27(-1.83%) |
May 11, 2021 | 14.29 | 14.86 | 14.19 | 14.77 | 841,829 | -0.11(-0.73%) |
May 10, 2021 | 15.05 | 15.11 | 14.80 | 14.88 | 595,337 | -0.26(-1.72%) |
May 07, 2021 | 15.21 | 15.31 | 15.03 | 15.14 | 448,671 | +0.12(+0.78%) |
May 06, 2021 | 14.99 | 15.14 | 14.51 | 15.03 | 634,813 | +0.12(+0.78%) |
May 05, 2021 | 14.87 | 15.03 | 14.70 | 14.91 | 784,408 | +0.06(+0.42%) |
May 04, 2021 | 15.29 | 15.30 | 14.71 | 14.85 | 1,018,578 | -0.53(-3.45%) |